14,670€
7,95%
Echtzeit-Aktienkurs Orla Mining Ltd.
Bid:
Ask:
Aktienkurse zur Orla Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,61 | 14,78 | 13,58 | 14,66 | 7,87% | 27.936,00 |
| 12.02.2026 | 14,63 | 14,78 | 13,54 | 13,59 | -6,73% | 37.500,00 |
| 11.02.2026 | 14,85 | 15,11 | 14,29 | 14,57 | -0,41% | 1.025,00 |
| 10.02.2026 | 14,47 | 14,77 | 14,30 | 14,63 | 0,38% | 4.400,00 |
| 09.02.2026 | 13,56 | 14,58 | 13,20 | 14,58 | 10,54% | 8.100,00 |
| 06.02.2026 | 12,23 | 13,40 | 12,18 | 13,19 | 5,95% | - |
| 05.02.2026 | 13,68 | 13,68 | 12,26 | 12,45 | -8,02% | 7.350,00 |
| 04.02.2026 | 13,48 | 14,18 | 13,03 | 13,53 | 1,73% | - |
| 03.02.2026 | 13,17 | 13,56 | 12,89 | 13,30 | 5,56% | 55.700,00 |
| 02.02.2026 | 12,33 | 13,18 | 12,08 | 12,60 | -1,10% | 50.969,00 |
| 30.01.2026 | 14,00 | 14,15 | 12,40 | 12,74 | -10,69% | 5.176,00 |
| 29.01.2026 | 16,63 | 16,94 | 14,18 | 14,27 | -12,97% | 4.217,00 |
| 28.01.2026 | 15,81 | 16,43 | 15,72 | 16,39 | 5,78% | 24.000,00 |
| 27.01.2026 | 15,88 | 16,20 | 15,01 | 15,50 | -2,49% | - |
| 26.01.2026 | 15,91 | 16,72 | 15,76 | 15,89 | 1,83% | 25.401,00 |
| 23.01.2026 | 15,02 | 15,65 | 14,86 | 15,61 | 5,37% | 3.840,00 |
| 22.01.2026 | 14,10 | 15,03 | 13,92 | 14,81 | 6,24% | 13.206,00 |
| 21.01.2026 | 14,46 | 14,98 | 13,89 | 13,94 | -3,19% | 6.428,00 |
| 20.01.2026 | 13,02 | 14,57 | 12,84 | 14,40 | 10,56% | 2.800,00 |
| 19.01.2026 | 12,64 | 13,19 | 12,62 | 13,03 | 2,84% | 46.155,00 |
| 16.01.2026 | 12,63 | 12,70 | 12,15 | 12,67 | 0,32% | 7.500,00 |
| 15.01.2026 | 12,71 | 12,83 | 12,42 | 12,63 | -0,71% | 4.495,00 |
| 14.01.2026 | 12,99 | 13,30 | 12,44 | 12,72 | -1,13% | 3.300,00 |
| 13.01.2026 | 12,72 | 13,18 | 12,66 | 12,86 | 1,30% | 1.860,00 |
| 12.01.2026 | 12,47 | 12,81 | 12,44 | 12,70 | 4,01% | 19.600,00 |
| 09.01.2026 | 12,33 | 12,66 | 12,18 | 12,21 | -0,45% | 24.900,00 |
| 08.01.2026 | 12,17 | 12,29 | 11,84 | 12,26 | 0,16% | - |
| 07.01.2026 | 12,14 | 12,33 | 11,54 | 12,24 | 1,24% | - |
| 06.01.2026 | 11,83 | 12,15 | 11,77 | 12,09 | 2,07% | - |
| 05.01.2026 | 11,42 | 11,91 | 11,36 | 11,85 | 6,33% | - |
| 02.01.2026 | 11,54 | 11,88 | 10,95 | 11,14 | -4,87% | - |
| 29.12.2025 | 12,15 | 12,32 | 11,58 | 11,71 | -5,75% | 1.860,00 |
| 23.12.2025 | 12,44 | 12,52 | 12,06 | 12,43 | 1,18% | - |
| 22.12.2025 | 12,19 | 12,74 | 12,11 | 12,28 | 2,29% | 900,00 |
| 19.12.2025 | 12,05 | 12,24 | 11,76 | 12,01 | -0,50% | - |
| 18.12.2025 | 11,61 | 12,49 | 11,48 | 12,07 | 5,65% | - |
| 17.12.2025 | 11,58 | 11,83 | 11,33 | 11,42 | 0,00% | - |
| 16.12.2025 | 11,24 | 11,64 | 11,18 | 11,42 | 0,18% | 15,00 |
| 15.12.2025 | 11,41 | 12,12 | 11,14 | 11,40 | -0,26% | - |
| 12.12.2025 | 11,22 | 11,67 | 10,82 | 11,43 | 4,29% | 9.000,00 |
| 11.12.2025 | 10,69 | 11,25 | 10,64 | 10,96 | 3,10% | - |
| 10.12.2025 | 10,59 | 10,89 | 10,47 | 10,63 | 0,66% | - |
| 09.12.2025 | 10,31 | 10,73 | 10,31 | 10,56 | 1,05% | - |
| 08.12.2025 | 10,65 | 10,87 | 10,40 | 10,45 | -8,25% | 8.000,00 |
| 05.12.2025 | 11,92 | 11,92 | 10,59 | 11,39 | -1,81% | - |
| 04.12.2025 | 11,45 | 11,96 | 11,33 | 11,60 | 0,87% | 3.000,00 |
| 03.12.2025 | 11,95 | 12,11 | 11,43 | 11,50 | -4,17% | - |
| 02.12.2025 | 11,94 | 12,24 | 11,85 | 12,00 | -0,50% | - |
| 01.12.2025 | 12,23 | 12,39 | 11,92 | 12,06 | 0,63% | - |
| 28.11.2025 | 11,74 | 12,19 | 11,69 | 11,99 | 1,57% | - |
| 27.11.2025 | 11,69 | 11,80 | 11,55 | 11,80 | 1,59% | 3.053,00 |
| 26.11.2025 | 11,18 | 11,62 | 11,12 | 11,62 | 5,35% | - |
| 25.11.2025 | 10,89 | 11,15 | 10,71 | 11,03 | 2,85% | 1.100,00 |
| 24.11.2025 | 10,05 | 10,98 | 10,03 | 10,72 | 7,28% | - |
| 21.11.2025 | 9,94 | 10,35 | 9,91 | 9,99 | -2,60% | - |
| 20.11.2025 | 10,98 | 11,18 | 10,19 | 10,26 | -7,36% | - |
| 19.11.2025 | 10,90 | 11,41 | 10,78 | 11,08 | 4,68% | - |
| 18.11.2025 | 10,27 | 10,92 | 10,25 | 10,58 | 0,67% | - |
| 17.11.2025 | 10,37 | 10,63 | 10,22 | 10,51 | 1,06% | - |
| 14.11.2025 | 10,39 | 10,55 | 9,57 | 10,40 | -3,35% | - |
| 13.11.2025 | 10,37 | 10,84 | 10,20 | 10,76 | 3,56% | - |
| 12.11.2025 | 9,07 | 10,56 | 9,07 | 10,39 | 13,86% | 5.000,00 |
| 11.11.2025 | 9,41 | 9,42 | 8,95 | 9,13 | -1,51% | - |
| 10.11.2025 | 8,91 | 9,39 | 8,85 | 9,27 | 8,26% | - |
| 07.11.2025 | 8,41 | 8,59 | 8,17 | 8,56 | 2,80% | - |
| 06.11.2025 | 8,29 | 8,50 | 8,26 | 8,33 | 0,75% | - |
| 05.11.2025 | 8,44 | 8,53 | 8,21 | 8,26 | -5,89% | 200,00 |
| 04.11.2025 | 8,70 | 8,87 | 8,27 | 8,78 | -1,38% | - |
| 03.11.2025 | 9,03 | 9,20 | 8,80 | 8,90 | 0,60% | - |
| 31.10.2025 | 9,12 | 9,12 | 8,79 | 8,85 | 0,85% | - |
| 30.10.2025 | 8,93 | 9,07 | 8,74 | 8,78 | -3,52% | - |
| 29.10.2025 | 9,13 | 9,45 | 8,78 | 9,10 | 0,50% | - |
| 28.10.2025 | 8,69 | 9,07 | 8,48 | 9,05 | 2,81% | - |
| 27.10.2025 | 9,19 | 9,21 | 8,44 | 8,80 | -5,55% | - |
| 24.10.2025 | 9,42 | 9,43 | 9,17 | 9,32 | -0,69% | - |
| 23.10.2025 | 9,31 | 9,68 | 9,30 | 9,39 | 3,42% | 600,00 |
| 22.10.2025 | 9,42 | 9,53 | 8,83 | 9,08 | -3,10% | - |
| 21.10.2025 | 10,41 | 10,67 | 9,17 | 9,37 | -11,48% | 5.500,00 |
| 20.10.2025 | 10,44 | 11,01 | 10,42 | 10,58 | 2,52% | - |
| 17.10.2025 | 11,87 | 11,88 | 10,22 | 10,32 | -10,73% | - |
| 16.10.2025 | 11,73 | 11,90 | 11,46 | 11,56 | -0,77% | - |
| 15.10.2025 | 11,54 | 11,90 | 11,22 | 11,65 | 2,10% | 1.500,00 |
| 14.10.2025 | 10,01 | 11,73 | 9,84 | 11,41 | 14,90% | - |
| 13.10.2025 | 9,74 | 10,11 | 9,60 | 9,93 | 6,26% | 2.400,00 |
| 10.10.2025 | 9,37 | 9,58 | 9,24 | 9,35 | -0,48% | 215,00 |
| 09.10.2025 | 9,91 | 9,98 | 9,21 | 9,39 | -6,38% | 120,00 |
| 08.10.2025 | 9,82 | 10,08 | 9,71 | 10,03 | 4,75% | 100,00 |
| 07.10.2025 | 9,87 | 10,14 | 9,57 | 9,58 | -0,31% | - |
| 06.10.2025 | 8,95 | 10,22 | 8,88 | 9,61 | 10,59% | - |
| 03.10.2025 | 8,78 | 8,97 | 8,58 | 8,69 | -0,66% | - |
| 02.10.2025 | 8,90 | 9,09 | 8,46 | 8,74 | -1,82% | - |
| 01.10.2025 | 9,20 | 9,33 | 8,87 | 8,91 | -5,11% | 1.000,00 |
| 30.09.2025 | 9,24 | 9,62 | 9,09 | 9,39 | 1,57% | - |
| 29.09.2025 | 9,22 | 9,52 | 9,18 | 9,24 | 0,65% | 13.748,00 |
| 26.09.2025 | 9,03 | 9,22 | 8,85 | 9,18 | 2,23% | - |
| 25.09.2025 | 8,99 | 9,15 | 8,83 | 8,98 | -1,30% | - |
| 24.09.2025 | 9,20 | 9,53 | 9,00 | 9,10 | -1,00% | - |
| 23.09.2025 | 9,29 | 9,49 | 8,93 | 9,19 | 2,68% | 1.000,00 |
| 22.09.2025 | 8,88 | 9,18 | 8,88 | 8,95 | 0,75% | - |
| 19.09.2025 | 9,33 | 9,51 | 8,60 | 8,88 | -5,40% | 150,00 |